日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エフテック(7212)の株価時系列情報

エフテック(7212)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 814 814 796 798 44,600
2019/12/27 803 816 800 813 35,500
2019/12/26 801 810 800 809 45,000
2019/12/25 815 815 796 805 178,500
2019/12/24 809 816 806 814 70,200
2019/12/23 828 828 802 810 161,300
2019/12/20 815 845 814 843 148,100
2019/12/19 788 813 783 813 120,400
2019/12/18 788 788 773 777 52,300
2019/12/17 785 793 782 790 88,300
2019/12/16 771 780 764 776 42,000
2019/12/13 777 780 768 770 89,100
2019/12/12 774 775 762 762 45,100
2019/12/11 775 782 767 770 65,600
2019/12/10 780 780 771 775 35,200
2019/12/09 769 787 769 781 57,900
2019/12/06 764 773 757 769 87,100
2019/12/05 756 761 755 759 60,900
2019/12/04 747 755 742 753 90,000
2019/12/03 749 752 743 750 53,600
2019/12/02 741 758 741 755 72,500
2019/11/29 729 741 725 738 76,500
2019/11/28 727 729 719 723 63,200
2019/11/27 722 726 716 721 53,400
2019/11/26 721 726 711 711 67,100
2019/11/25 700 717 700 708 52,200
2019/11/22 698 704 697 698 33,100
2019/11/21 714 715 694 698 87,500
2019/11/20 715 715 706 711 69,200
2019/11/19 726 726 718 718 37,000
2019/11/18 736 736 722 730 31,100
2019/11/15 719 741 719 737 57,500
2019/11/14 758 758 717 718 97,700
2019/11/13 772 773 754 757 53,400
2019/11/12 751 815 749 773 237,400
2019/11/11 748 756 743 747 86,000
2019/11/08 737 759 717 742 235,200
2019/11/07 780 793 768 782 67,000
2019/11/06 763 790 762 781 116,500
2019/11/05 768 779 752 763 148,100
2019/11/01 762 765 751 753 44,500
2019/10/31 741 774 741 772 114,000
2019/10/30 726 743 723 743 68,600
2019/10/29 736 744 721 721 104,600
2019/10/28 709 729 708 728 70,700
2019/10/25 703 703 697 703 48,600
2019/10/24 697 703 692 703 37,000
2019/10/23 693 694 684 694 51,000
2019/10/21 698 698 685 689 25,400
2019/10/18 697 702 689 693 30,400
2019/10/17 706 706 690 691 33,300
2019/10/16 707 715 703 706 89,600
2019/10/15 698 702 695 697 34,300
2019/10/11 686 696 684 685 42,200
2019/10/10 681 687 671 685 52,700
2019/10/09 684 686 677 686 40,100
2019/10/08 680 697 678 690 42,900
2019/10/07 686 686 668 675 72,700
2019/10/04 685 691 679 683 26,700
2019/10/03 678 689 672 685 80,200
2019/10/02 699 704 691 693 58,000
2019/10/01 686 714 684 710 90,100
2019/09/30 709 709 681 685 90,300
2019/09/27 738 738 708 712 41,300
2019/09/26 712 746 712 736 104,800
2019/09/25 705 707 693 702 35,500
2019/09/24 709 713 701 706 41,000
2019/09/20 704 711 698 709 130,200
2019/09/19 701 709 700 709 83,700
2019/09/18 708 716 697 701 53,500
2019/09/17 712 719 698 715 82,100
2019/09/13 706 719 704 714 91,200
2019/09/12 710 710 699 705 85,200
2019/09/11 711 713 705 710 89,100
2019/09/10 696 709 696 706 70,900
2019/09/09 706 706 689 696 34,100
2019/09/06 687 704 684 703 67,200
2019/09/05 668 680 668 678 69,500
2019/09/04 665 669 655 664 73,700
2019/09/03 674 677 670 671 30,300
2019/09/02 690 690 676 677 31,000
2019/08/30 672 693 672 688 36,800
2019/08/29 670 673 666 671 24,200
2019/08/28 685 685 669 669 63,100
2019/08/27 687 699 686 686 24,700
2019/08/26 691 691 677 680 40,000
2019/08/23 708 714 701 701 24,300
2019/08/22 706 717 704 707 34,800
2019/08/21 710 710 704 704 20,200
2019/08/20 720 721 712 718 23,300
2019/08/19 727 734 719 719 33,900
2019/08/16 725 735 722 722 26,200
2019/08/15 727 736 716 732 49,000
2019/08/14 739 752 734 748 33,900
2019/08/13 735 737 717 728 75,100
2019/08/09 760 760 747 750 89,100
2019/08/08 749 759 741 754 117,400
2019/08/07 730 751 718 747 130,900
2019/08/06 674 698 668 690 67,300
2019/08/05 690 693 677 689 54,600
2019/08/02 706 707 688 693 95,100
2019/08/01 731 734 716 716 78,500
2019/07/31 746 748 741 743 22,900
2019/07/30 740 747 739 747 22,700
2019/07/29 735 740 730 735 44,600
2019/07/26 748 750 734 738 42,800
2019/07/25 750 759 744 754 149,900
2019/07/24 745 747 737 744 62,700
2019/07/23 736 740 731 737 20,500
2019/07/22 736 742 730 734 19,900
2019/07/19 725 740 720 738 21,300
2019/07/18 732 734 716 718 52,900
2019/07/17 740 748 729 742 42,000
2019/07/16 730 742 722 739 79,700
2019/07/12 742 746 730 731 59,300
2019/07/11 746 748 735 742 55,600
2019/07/10 762 762 748 748 24,700
2019/07/09 766 773 757 764 18,100
2019/07/08 784 784 765 765 27,000
2019/07/05 777 784 775 784 17,800
2019/07/04 776 785 772 775 28,100
2019/07/03 785 785 764 774 29,800
2019/07/02 769 789 768 788 36,100
2019/07/01 767 774 756 772 37,800
2019/06/28 758 758 743 752 39,200
2019/06/27 739 758 739 758 27,400
2019/06/26 742 744 731 732 28,900
2019/06/25 753 754 742 742 27,800
2019/06/24 757 761 746 746 41,700
2019/06/21 749 765 741 761 101,700
2019/06/20 745 751 730 747 24,400
2019/06/19 734 751 733 741 54,800
2019/06/18 726 747 721 723 33,400
2019/06/17 730 731 715 726 36,900
2019/06/14 725 739 723 730 55,800
2019/06/13 741 742 719 723 52,200
2019/06/12 755 758 746 746 32,900
2019/06/11 760 764 753 758 51,800
2019/06/10 744 762 744 758 32,700
2019/06/07 742 747 728 742 51,400
2019/06/06 754 756 739 741 36,500
2019/06/05 736 755 736 753 36,500
2019/06/04 711 727 711 724 85,800
2019/06/03 708 720 703 705 86,200
2019/05/31 734 737 709 711 103,200
2019/05/30 744 753 735 735 90,200
2019/05/29 744 756 734 745 45,400
2019/05/28 744 756 743 750 32,700
2019/05/27 745 752 729 744 58,000
2019/05/24 753 757 742 744 56,500
2019/05/23 760 766 750 760 59,700
2019/05/22 773 776 760 760 56,100
2019/05/21 773 778 765 768 76,000
2019/05/20 795 803 771 776 89,900
2019/05/17 783 798 777 792 49,700
2019/05/16 789 792 772 772 83,700
2019/05/15 793 796 777 785 53,700
2019/05/14 791 795 774 791 58,900
2019/05/13 805 814 798 799 53,700
2019/05/10 811 816 789 805 131,300
2019/05/09 836 836 817 818 62,500
2019/05/08 851 851 834 840 44,500
2019/05/07 878 883 857 858 50,500
2019/04/26 877 886 863 883 51,600
2019/04/25 893 893 867 871 51,500
2019/04/24 904 904 882 884 34,300
2019/04/23 909 918 902 908 28,400
2019/04/22 927 932 917 918 20,300
2019/04/19 926 940 926 933 26,300
2019/04/18 932 940 926 931 26,200
2019/04/17 928 947 928 937 41,300
2019/04/16 940 941 925 928 14,700
2019/04/15 923 948 923 945 29,100
2019/04/12 942 944 915 918 28,700
2019/04/11 946 950 935 938 13,100
2019/04/10 950 955 948 951 13,300
2019/04/09 962 965 952 965 15,400
2019/04/08 984 985 963 966 17,400
2019/04/05 968 986 968 980 28,400
2019/04/04 962 978 962 968 46,300
2019/04/03 954 968 952 968 39,400
2019/04/02 949 965 949 960 34,200
2019/04/01 911 943 910 934 44,700
2019/03/29 920 928 891 892 40,600
2019/03/28 938 941 900 910 56,500
2019/03/27 942 945 919 940 107,600
2019/03/26 916 961 909 957 219,300
2019/03/25 901 917 892 903 148,600
2019/03/22 895 929 895 924 128,300
2019/03/20 898 919 896 909 40,000
2019/03/19 915 915 897 897 62,300
2019/03/18 910 918 902 909 80,800
2019/03/15 904 929 903 913 83,800
2019/03/14 917 919 895 895 58,800
2019/03/13 920 935 903 903 50,000
2019/03/12 915 929 913 916 46,100
2019/03/11 900 914 896 907 59,100
2019/03/08 920 921 893 895 50,500
2019/03/07 945 945 925 931 36,900
2019/03/06 965 965 945 946 45,100
2019/03/05 989 989 957 961 36,600
2019/03/04 989 992 981 984 17,400
2019/03/01 972 984 972 982 21,400
2019/02/28 977 977 960 971 19,300
2019/02/27 970 980 960 977 34,900
2019/02/26 995 1,003 961 969 46,100
2019/02/25 996 1,003 988 990 30,100
2019/02/22 985 998 985 994 16,700
2019/02/21 1,009 1,013 996 996 26,200
2019/02/20 1,016 1,026 1,001 1,005 20,700
2019/02/19 1,043 1,045 1,014 1,016 21,600
2019/02/18 1,042 1,064 1,041 1,041 62,100
2019/02/15 998 1,020 987 1,017 41,000
2019/02/14 1,013 1,015 987 1,009 54,600
2019/02/13 973 1,020 973 1,013 110,000
2019/02/12 907 975 892 972 87,700
2019/02/08 894 899 872 877 74,500
2019/02/07 924 927 896 903 62,100
2019/02/06 953 953 917 932 68,900
2019/02/05 965 970 949 955 48,900
2019/02/04 952 965 925 965 62,800
2019/02/01 965 978 951 955 38,800
2019/01/31 952 971 952 965 35,900
2019/01/30 971 977 951 952 45,900
2019/01/29 1,007 1,007 955 971 77,400
2019/01/28 992 1,009 991 1,001 74,500
2019/01/25 968 1,002 967 987 117,600
2019/01/24 952 973 944 967 21,900
2019/01/23 970 977 953 963 32,100
2019/01/22 998 998 977 985 52,300
2019/01/21 978 997 974 995 45,000
2019/01/18 959 975 955 964 56,000
2019/01/17 937 963 937 948 23,900
2019/01/16 950 950 931 940 22,700
2019/01/15 931 954 929 947 79,600
2019/01/11 931 949 931 946 41,500
2019/01/10 940 950 927 930 49,900
2019/01/09 944 966 933 955 54,900
2019/01/08 946 957 931 939 43,500
2019/01/07 925 954 925 936 39,900
2019/01/04 902 909 870 905 47,000

このページの先頭へ